ユタカフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,310 | 1,350 | 1,310 | 1,330 | +25 | +1.9% | 3,100 |
| 2011/03/16 | 1,269 | 1,330 | 1,269 | 1,305 | +6 | +0.5% | 11,600 |
| 2011/03/15 | 1,340 | 1,340 | 1,299 | 1,299 | -61 | -4.5% | 5,000 |
| 2011/03/14 | 1,335 | 1,380 | 1,335 | 1,360 | -65 | -4.6% | 5,000 |
| 2011/03/11 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 300 |
| 2011/03/10 | 1,450 | 1,450 | 1,425 | 1,425 | -25 | -1.7% | 200 |
| 2011/03/09 | 1,440 | 1,450 | 1,440 | 1,450 | +10 | +0.7% | 400 |
| 2011/03/08 | 1,435 | 1,440 | 1,435 | 1,440 | -13 | -0.9% | 500 |
| 2011/03/07 | 1,454 | 1,454 | 1,453 | 1,453 | -7 | -0.5% | 200 |
| 2011/03/04 | 1,435 | 1,460 | 1,435 | 1,460 | +25 | +1.7% | 1,900 |
| 2011/03/03 | 1,434 | 1,440 | 1,434 | 1,435 | +4 | +0.3% | 900 |
| 2011/03/02 | 1,431 | 1,432 | 1,430 | 1,431 | +5 | +0.4% | 800 |
| 2011/03/01 | 1,425 | 1,426 | 1,425 | 1,426 | +1 | +0.1% | 400 |
| 2011/02/28 | 1,420 | 1,425 | 1,420 | 1,425 | +5 | +0.4% | 2,700 |
| 2011/02/25 | 1,404 | 1,424 | 1,404 | 1,420 | +19 | +1.4% | 1,100 |
| 2011/02/24 | 1,400 | 1,405 | 1,400 | 1,401 | -19 | -1.3% | 500 |
| 2011/02/23 | 1,420 | 1,421 | 1,420 | 1,420 | ±0 | ±0% | 600 |
| 2011/02/22 | 1,429 | 1,429 | 1,400 | 1,420 | -8 | -0.6% | 3,500 |
| 2011/02/21 | 1,419 | 1,428 | 1,419 | 1,428 | +9 | +0.6% | 400 |
| 2011/02/18 | 1,418 | 1,419 | 1,418 | 1,419 | +4 | +0.3% | 400 |
| 2011/02/17 | 1,410 | 1,417 | 1,410 | 1,415 | -5 | -0.4% | 1,000 |
| 2011/02/16 | 1,410 | 1,420 | 1,410 | 1,420 | +10 | +0.7% | 1,100 |
| 2011/02/15 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 2,000 |
| 2011/02/14 | 1,430 | 1,430 | 1,402 | 1,410 | -20 | -1.4% | 2,300 |
| 2011/02/10 | 1,434 | 1,434 | 1,420 | 1,430 | -4 | -0.3% | 1,000 |
| 2011/02/09 | 1,424 | 1,434 | 1,420 | 1,434 | +14 | +1% | 5,000 |
| 2011/02/08 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,600 |
| 2011/02/07 | 1,411 | 1,424 | 1,410 | 1,420 | - | - | 1,600 |
| 2011/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/02/03 | 1,434 | 1,434 | 1,400 | 1,415 | +15 | +1.1% | 3,300 |
| 2011/02/02 | 1,440 | 1,440 | 1,400 | 1,400 | -32 | -2.2% | 1,300 |
| 2011/02/01 | 1,440 | 1,440 | 1,432 | 1,432 | -28 | -1.9% | 700 |
| 2011/01/31 | 1,463 | 1,463 | 1,441 | 1,460 | -2 | -0.1% | 1,000 |
| 2011/01/28 | 1,460 | 1,462 | 1,440 | 1,462 | +3 | +0.2% | 600 |
| 2011/01/27 | 1,444 | 1,459 | 1,440 | 1,459 | +15 | +1% | 1,000 |
| 2011/01/26 | 1,445 | 1,462 | 1,424 | 1,444 | -1 | -0.1% | 2,500 |
| 2011/01/25 | 1,445 | 1,445 | 1,445 | 1,445 | +10 | +0.7% | 2,000 |
| 2011/01/24 | 1,449 | 1,449 | 1,415 | 1,435 | -14 | -1% | 700 |
| 2011/01/21 | 1,440 | 1,449 | 1,440 | 1,449 | +19 | +1.3% | 500 |
| 2011/01/20 | 1,420 | 1,450 | 1,420 | 1,430 | +10 | +0.7% | 700 |
| 2011/01/19 | 1,421 | 1,421 | 1,406 | 1,420 | +15 | +1.1% | 1,000 |
| 2011/01/18 | 1,465 | 1,465 | 1,405 | 1,405 | -33 | -2.3% | 1,300 |
| 2011/01/17 | 1,438 | 1,438 | 1,438 | 1,438 | ±0 | ±0% | 100 |
| 2011/01/14 | 1,439 | 1,439 | 1,438 | 1,438 | -2 | -0.1% | 200 |
| 2011/01/13 | 1,450 | 1,450 | 1,440 | 1,440 | -16 | -1.1% | 1,800 |
| 2011/01/12 | 1,459 | 1,462 | 1,456 | 1,456 | -1 | -0.1% | 1,100 |
| 2011/01/11 | 1,461 | 1,461 | 1,457 | 1,457 | -23 | -1.6% | 700 |
| 2011/01/07 | 1,464 | 1,480 | 1,464 | 1,480 | +20 | +1.4% | 200 |
| 2011/01/06 | 1,490 | 1,490 | 1,460 | 1,460 | -35 | -2.3% | 1,300 |
| 2011/01/05 | 1,495 | 1,495 | 1,495 | 1,495 | -5 | -0.3% | 1,000 |
3501～
3550
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「ユタカフーズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ユタカフーズ | 206,000円 | +8.6% | -30.0% | 1.94% | 40.89倍 | 0.64倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| シノブフース | 152,500円 | +4.1% | +0.5% | 1.97% | 11.15倍 | 1.19倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 中村屋 | 308,500円 | +1.2% | -32.7% | 2.27% | 34.27倍 | 0.66倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| イフジ産業 | 204,900円 | +8.7% | -12.1% | 3.27% | 9.12倍 | 1.49倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| サンクゼール | 153,900円 | +6.4% | +8.4% | 2.27% | 29.46倍 | 2.88倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
